homenull

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 12/12/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 30.55 30.00 30.50 28.95 30.40 -0.49 5913 1.76 43 80.00 38.75 16.00
533146 D-Link B 2.00 127.00 128.05 128.05 124.15 125.85 -0.91 29887 37.65 273 56.43 154.00 85.10
500096 Dabur (I) A1 1.00 349.00 348.90 350.50 345.00 347.90 -0.32 33074 114.90 426 48.86 360.45 258.80
526821 Dai-Ichi Kar X 10.00 359.35 367.40 368.80 355.00 356.50 -0.79 7962 28.72 146 25.11 563.00 355.00
530825 Daikaffil Ch X 10.00 65.15 66.00 66.00 63.45 64.55 -0.92 9875 6.35 37 19.74 85.00 55.50
500097 Dalmia B.Sug B 2.00 143.80 143.35 144.10 141.25 142.15 -1.15 8341 11.87 94 6.42 202.20 116.40
533309 Dalmia Bhar. A1 2.00 3212.20 3215.00 3245.85 3160.10 3176.70 -1.11 7958 254.69 848 57.98 3348.95 1186.40
521220 Damodar Inds B 10.00 128.15 130.55 130.55 124.75 128.60 0.35 2680 3.40 44 14.88 146.80 70.00
532329 Danlaw Tech. XT 10.00 74.50 72.00 75.90 70.80 72.20 -3.09 6120 4.48 56 -15.01 90.50 41.00
539770 Darjeel.Rope XT 10.00 13.15 13.80 13.80 13.80 13.80 4.94 19 0.00 1 5.92 15.75 10.65
532528 Datamatics B 5.00 133.50 132.10 132.50 127.45 129.35 -3.11 42728 55.63 422 8.55 164.85 91.65
533151 DB Corp. A1 10.00 349.85 348.05 351.25 347.60 350.85 0.29 243 0.85 33 17.39 395.20 345.00
533160 DB Realty B 10.00 36.15 36.25 36.30 35.60 35.75 -1.11 35809 12.88 174 -35.05 53.85 32.25
532772 DCB Bank A1 10.00 188.20 186.00 189.25 186.00 187.05 -0.61 899797 1693.48 528 25.21 213.00 102.50
502820 DCM B 10.00 109.75 109.50 111.80 106.05 108.05 -1.55 4274 4.66 129 -10.73 153.00 101.80
511611 DCM Financia B 10.00 3.40 3.40 3.40 3.30 3.30 -2.94 130 0.00 2 7.02 7.48 1.91
523369 DCM Shr.Ind X 10.00 331.20 329.00 335.95 322.00 323.40 -2.36 16905 55.58 218 4.68 385.00 208.00
523367 DCM Shriram B 2.00 574.40 578.75 597.50 578.75 583.05 1.51 39200 230.76 1845 13.85 598.50 195.85
500117 DCW T 2.00 40.80 40.20 41.00 39.35 39.70 -2.70 118500 47.48 299 -50.25 55.35 27.70
590031 De Nora (I) B 10.00 241.85 244.00 245.00 241.00 241.60 -0.10 2207 5.35 51 251.67 332.00 214.00
505703 Deccan Bear. XT 10.00 17.30 18.15 18.15 18.15 18.15 4.91 25 0.00 1 -7.47 18.80 14.25
502137 Deccan Cem. B 5.00 560.45 563.10 565.00 550.00 555.00 -0.97 423 2.37 27 18.21 639.95 430.75
512068 Deccan Gold X 1.00 37.30 37.30 37.80 36.50 36.80 -1.34 95862 35.58 225 -45.43 55.00 32.70
532760 Deep Indust. B 10.00 211.60 210.60 214.50 209.00 211.40 -0.09 11615 24.60 255 8.46 343.70 192.00
500645 Deepak Fert. B 10.00 403.75 403.00 403.00 392.50 393.75 -2.48 28388 112.38 930 27.69 499.80 165.00
506401 Deepak Nitr. B 2.00 204.75 207.75 207.75 203.00 203.45 -0.63 28059 57.36 448 37.13 234.00 75.80
514030 Deepak Spinn X 10.00 88.35 87.15 88.50 86.00 88.40 0.06 2425 2.12 18 13.52 114.00 75.00
539455 Deepti Alloy XT 10.00 25.00 25.05 25.30 25.05 25.15 0.60 70 0.02 5 -157.19 27.55 17.50
532848 Delta Corp A1 1.00 257.60 257.80 257.80 245.00 246.45 -4.33 276956 696.17 2474 75.60 291.35 94.85
539596 Delta Indl.R XT 10.00 9.05 9.00 9.05 9.00 9.05 0.00 70 0.01 3 150.83 44.00 9.00
504286 Delta Magnet B 10.00 46.30 48.60 48.60 48.60 48.60 4.97 2 0.00 2 -10.25 52.25 34.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504240 Delton Cable XT 10.00 28.60 28.00 28.00 28.00 28.00 -2.10 1968 0.55 9 -3.09 29.95 17.90
533137 Den Networks A1 10.00 111.00 110.50 110.80 103.95 105.20 -5.23 123282 131.74 1233 -17.95 113.10 63.00
532121 Dena Bank A1 10.00 24.55 24.55 24.90 24.45 24.60 0.20 191606 47.22 430 -3.25 50.00 24.05
537536 Denis Chem L X 10.00 124.45 125.10 127.40 124.00 124.30 -0.12 5297 6.64 50 690.56 205.42 100.00
531585 Devine Impex XT 10.00 4.09 3.89 4.09 3.89 4.09 0.00 201 0.01 4 409.00 8.40 3.89
511072 Dewan H.Fin. A1 10.00 600.10 597.15 599.00 579.50 582.75 -2.89 118045 696.11 1913 6.06 677.85 227.55
519588 DFM Foods B 10.00 2008.05 1995.00 2032.15 1975.05 1984.20 -1.19 36 0.72 21 111.10 2141.00 1122.00
538715 Dhabriya Pol B 10.00 147.30 159.95 159.95 142.50 145.00 -1.56 5747 8.30 52 63.60 196.00 85.00
500119 Dhampur Sugr B 10.00 274.90 275.50 275.50 267.00 269.60 -1.93 20388 55.29 267 6.24 330.85 112.70
531923 Dhampure Sp. X 10.00 14.00 14.60 14.60 13.80 14.50 3.57 5903 0.85 18 -42.65 23.80 13.00
531043 Dhan Jeevan XT 10.00 31.40 32.00 32.00 32.00 32.00 1.91 250 0.08 3 25.81 61.70 29.85
521216 Dhan.Roto Sp XT 10.00 29.25 30.65 30.70 28.05 29.35 0.34 13221 3.94 72 5.91 30.70 13.00
531198 Dhanada Corp XT 1.00 4.26 4.26 4.26 4.26 4.26 0.00 400 0.02 1 -6.36 5.60 3.00
532180 Dhanlaxmi Bk B 10.00 31.40 31.20 31.40 30.00 30.55 -2.71 59387 18.20 230 52.67 44.70 22.00
507717 Dhanuka Agri B 2.00 685.95 687.85 688.90 679.00 685.25 -0.10 751 5.14 84 49.66 940.00 631.15
506405 Dharamsi Mor X 10.00 112.00 114.05 114.05 112.00 112.75 0.67 25770 29.09 77 24.30 148.00 90.55
511451 Dharani Fin. XT 10.00 13.04 13.04 13.04 13.04 13.04 0.00 1190 0.16 5 2.82 13.05 4.55
507442 Dharani Sug B 10.00 30.45 30.05 30.05 29.60 29.95 -1.64 8740 2.61 32 -7.38 43.40 20.80
526971 Dhoot I.Fin. X 10.00 59.00 59.00 59.80 57.75 57.75 -2.12 4675 2.70 41 8.32 69.00 30.35
531306 DHP India X 10.00 478.00 472.05 491.65 460.00 468.75 -1.94 2080 9.70 81 12.44 530.05 147.70
533336 Dhunseri Inv B 10.00 348.00 340.00 354.15 340.00 342.70 -1.52 316 1.09 26 24.17 442.00 158.00
523736 Dhunseri Pet B 10.00 142.25 145.85 152.80 141.50 147.40 3.62 65296 96.31 969 -13.00 153.65 71.25
538902 Dhunseri Tea T 10.00 337.00 334.00 348.50 334.00 344.10 2.11 2914 10.06 52 52.94 373.45 255.05
508860 Diamant Infr ST 2.00 0.67 0.64 0.64 0.64 0.64 -4.48 1022 0.01 3 -0.83 1.45 0.61
500120 Diamines&Chm X 10.00 97.00 95.30 97.00 93.70 95.90 -1.13 3598 3.44 28 18.03 109.65 50.40
530801 Diamond Info XT 1.00 1.21 1.27 1.27 1.25 1.27 4.96 31179 0.40 27 -- 3.23 1.20
522163 Diamond Powe B 10.00 18.10 18.20 18.50 17.65 17.80 -1.66 41482 7.45 118 -0.80 50.50 15.85
530959 Diana Tea Co X 5.00 26.95 26.15 27.25 26.15 26.50 -1.67 9539 2.55 67 13.45 33.20 17.10
500089 DIC India B 10.00 498.10 492.00 496.00 489.00 489.40 -1.75 220 1.08 12 -120.25 593.25 432.65
539979 Digjam T 10.00 16.50 16.00 16.40 15.70 15.70 -4.85 142574 22.62 310 -5.00 22.50 10.40
540151 Diksat Trans M 10.00 68.30 68.00 68.00 68.00 68.00 -0.44 3000 2.04 1 523.08 68.30 41.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506414 DIL XT 10.00 1531.05 1496.50 1530.00 1480.05 1501.60 -1.92 119 1.78 18 56.75 1730.00 590.00
531153 Diligent Ind X 5.00 13.49 13.66 14.05 13.16 13.99 3.71 2586 0.36 15 -73.63 27.60 11.20
540789 Diligent Med T 1.00 11.10 10.55 10.55 10.55 10.55 -4.95 962 0.10 20 -4.86 11.65 10.55
540047 Dilip Build. A1 10.00 906.00 900.00 922.00 884.50 908.10 0.23 45778 412.83 1773 63.15 1009.10 216.25
526927 Dion Global X 10.00 41.30 41.30 41.60 38.65 39.50 -4.36 3238 1.30 50 -3.01 83.95 33.00
500068 Disa India X 10.00 5852.00 5900.00 5999.00 5900.00 5999.00 2.51 20 1.19 8 88.59 7000.00 4052.05
532839 Dish TV A1 1.00 82.30 82.45 82.45 79.95 80.20 -2.55 246247 198.85 854 -258.71 110.95 68.00
540701 Dishman Carb B 2.00 298.60 301.00 302.80 295.25 296.20 -0.80 8414 25.14 267 35.90 367.50 275.00
532488 Divi's Lab A1 2.00 1044.90 1049.90 1081.00 1049.45 1060.70 1.51 82152 878.14 2511 30.91 1184.00 533.10
526315 Divya.Granit XT 10.00 103.75 100.00 100.00 99.20 99.90 -3.71 542 0.54 5 23.34 152.60 87.00
526285 Divyajyoti I X 10.00 7.85 7.46 7.46 7.46 7.46 -4.97 1000 0.07 3 15.22 8.95 5.52
540699 Dixon Tech B 10.00 3443.60 3453.65 3465.00 3360.00 3375.30 -1.98 4527 154.93 571 75.90 3625.00 2510.00
532868 DLF A1 2.00 239.55 239.55 239.55 232.60 233.90 -2.36 346992 818.86 2032 115.22 242.20 101.05
505526 Dolat Inv. XT 1.00 7.25 7.25 7.25 7.25 7.25 0.00 950 0.07 2 10.36 7.25 1.95
526504 Dolphin Medi XT 10.00 1.09 1.14 1.14 1.14 1.14 4.59 600 0.01 3 -3.56 2.22 0.92
522261 Dolphin Off. B 10.00 113.30 115.25 129.95 115.25 128.10 13.06 500798 624.71 5419 16.32 140.70 72.80
512519 Donear Inds. T 2.00 70.70 67.55 72.65 67.25 69.15 -2.19 8125 5.64 84 39.07 89.65 51.10
533176 DQ Entertain T 10.00 18.65 18.20 19.30 17.80 18.95 1.61 9356 1.73 41 -0.44 25.85 11.50
539267 Dr Habeeb. XT 10.00 33.65 33.65 33.65 33.65 33.65 0.00 9 0.00 1 -51.77 33.65 8.91
526783 Dr.Agar.Eye XT 10.00 689.15 709.00 714.00 683.30 685.80 -0.49 2088 14.69 73 27.37 757.75 276.00
539524 Dr.Lal PathL A1 10.00 884.00 883.30 886.90 875.50 878.55 -0.62 1461 12.88 96 46.58 1134.50 717.65
500124 Dr.Reddy's A1 5.00 2193.50 2306.00 2328.00 2235.90 2255.60 2.83 120634 2744.24 5399 31.13 3203.95 1901.65
523618 Dredging Cor B 10.00 656.55 655.00 656.75 646.00 649.05 -1.14 13829 89.90 667 45.04 787.90 375.50
523890 DS Kulkarni T 10.00 23.00 23.00 23.00 22.35 22.45 -2.39 6764 1.52 40 -20.98 69.75 16.05
504908 Ducan Engg ST 10.00 97.00 101.85 101.85 101.85 101.85 5.00 78 0.08 2 -18.65 140.80 67.00
534674 Ducon Infra B 1.00 43.80 43.80 46.40 43.80 44.85 2.40 67932 30.79 587 560.63 82.45 27.25
531471 Duke Offshor X 10.00 100.90 103.00 106.00 101.00 104.75 3.82 12363 12.87 169 50.12 171.00 71.65
526355 Duro Pack XT 10.00 24.25 25.40 25.45 24.20 25.45 4.95 3408 0.87 23 19.43 25.45 13.40
517437 Dutron Poly. XT 10.00 141.50 141.95 142.00 140.00 142.00 0.35 1011 1.44 10 59.17 176.70 110.25
532610 Dwarikesh Su B 1.00 57.90 58.05 58.05 56.65 57.05 -1.47 188099 107.62 832 6.02 80.50 25.49
540361 Dwekam Inds. XT 10.00 10.12 9.62 9.62 9.62 9.62 -4.94 25 0.00 1 -80.17 31.70 9.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532365 Dynacons Sys B 10.00 40.00 41.25 44.95 41.25 42.45 6.13 41575 17.96 267 18.78 48.75 13.40
505242 Dynamat.Tech B 10.00 1998.85 2000.00 2032.55 1995.00 2010.00 0.56 305 6.15 38 -88.24 3220.00 1955.00
524818 Dynamic Ind. X 10.00 102.85 107.35 107.35 101.75 104.50 1.60 2503 2.57 24 23.64 117.60 49.55
532707 Dynemic Prod T 10.00 188.30 193.30 193.30 187.15 190.70 1.27 5161 9.88 62 14.22 201.00 101.25